NNDM21May21C7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From May 4, 2021.

  1. NASDAQ
  2. >
  3. NNDM
  4. >
  5. Option Chain
  6. >
  7. NNDM21May21C7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620135000$0.27$0.53$0.27$0.5097$0.488556
1620135060$0.51$0.53$0.51$0.5332$0.498449
1620135120$0.53$0.53$0.52$0.529$0.500144
1620135180$0.51$0.52$0.50$0.5187$0.505955
1620135240$0.50$0.51$0.49$0.4966$0.503711
1620135300$0.49$0.50$0.49$0.4910$0.503355
1620135360$0.49$0.49$0.47$0.4729$0.501121
1620135420$0.48$0.48$0.47$0.476$0.500684
1620135480$0.47$0.48$0.47$0.4823$0.499052
1620135540$0.48$0.48$0.47$0.4723$0.497617
1620135600$0.48$0.48$0.46$0.4621$0.495955
1620135660$0.46$0.46$0.46$0.4639$0.492782
1620135720$0.46$0.46$0.45$0.4511$0.491766
1620135780$0.46$0.46$0.45$0.4524$0.48979
1620135840$0.44$0.45$0.44$0.449$0.488909
1620135900$0.44$0.44$0.44$0.4429$0.486155
1620135960$0.42$0.44$0.42$0.448$0.485181
1620136020$0.43$0.43$0.43$0.431$0.485076
1620136080$0.44$0.44$0.42$0.4213$0.483743
1620136140$0.42$0.42$0.41$0.4122$0.480912
1620136200$0.42$0.42$0.41$0.4125$0.478253
1620136260$0.41$0.41$0.41$0.4130$0.474918
1620136320$0.41$0.43$0.41$0.4221$0.473055
1620136380$0.44$0.44$0.42$0.4324$0.471426
1620136440$0.42$0.43$0.42$0.4317$0.470369
1620136500$0.42$0.42$0.42$0.4214$0.469347
1620136560$0.42$0.43$0.42$0.4328$0.467576
1620136620$0.43$0.43$0.42$0.4224$0.466091
1620136740$0.42$0.42$0.41$0.4181$0.461518
1620136800$0.41$0.43$0.41$0.4339$0.45964
1620136860$0.43$0.43$0.43$0.4311$0.459266
1620136920$0.43$0.43$0.43$0.432$0.4592
1620136980$0.43$0.43$0.42$0.425$0.459
1620137040$0.42$0.42$0.40$0.4117$0.458115
1620137100$0.40$0.40$0.40$0.4010$0.457475
1620137160$0.41$0.42$0.40$0.4216$0.456652
1620137220$0.42$0.42$0.41$0.418$0.456326
1620137280$0.41$0.43$0.41$0.4313$0.455762
1620137340$0.43$0.43$0.42$0.435$0.455605
1620137400$0.42$0.42$0.42$0.424$0.455456
1620137460$0.42$0.43$0.42$0.4312$0.455119
1620137520$0.43$0.44$0.43$0.4430$0.454442
1620137580$0.44$0.44$0.44$0.4413$0.454255
1620137640$0.44$0.44$0.44$0.449$0.454129
1620137700$0.43$0.43$0.42$0.4212$0.453741
1620137760$0.43$0.43$0.43$0.4341$0.452831
1620137820$0.43$0.43$0.43$0.434$0.452746
1620137880$0.44$0.45$0.44$0.4517$0.452612
1620137940$0.45$0.46$0.44$0.4616$0.452628
1620138000$0.47$0.47$0.47$0.4718$0.452906
1620138060$0.47$0.47$0.47$0.471$0.452921
1620138120$0.47$0.47$0.47$0.471$0.452937
1620138180$0.47$0.48$0.47$0.4816$0.453254
1620138240$0.48$0.48$0.48$0.4816$0.453623
1620138300$0.49$0.49$0.48$0.49104$0.456611
1620138360$0.49$0.49$0.49$0.491$0.456637
1620138420$0.49$0.49$0.49$0.496$0.456795
1620138480$0.49$0.50$0.48$0.4841$0.457986
1620138540$0.50$0.50$0.50$0.505$0.458145
1620138600$0.50$0.50$0.50$0.504$0.458272
1620138660$0.48$0.48$0.48$0.481$0.458289
1620138720$0.50$0.50$0.47$0.4724$0.458572
1620138900$0.47$0.47$0.47$0.471$0.45858
1620138960$0.48$0.48$0.48$0.481$0.458596
1620139140$0.47$0.47$0.47$0.4750$0.459005
1620139200$0.48$0.48$0.48$0.482$0.459035
1620139260$0.48$0.48$0.48$0.481$0.45905
1620139320$0.48$0.48$0.47$0.473$0.459087
1620139380$0.49$0.49$0.49$0.493$0.459153
1620139500$0.50$0.50$0.50$0.5065$0.460958
1620139620$0.49$0.49$0.49$0.493$0.461017
1620139740$0.48$0.48$0.48$0.481$0.46103
1620139860$0.47$0.47$0.46$0.462$0.461035
1620139920$0.46$0.47$0.46$0.463$0.46104
1620140040$0.46$0.46$0.46$0.461$0.461039
1620140100$0.46$0.47$0.46$0.4610$0.461046
1620140340$0.47$0.47$0.45$0.4545$0.461009
1620140520$0.46$0.46$0.46$0.462$0.461007
1620140580$0.47$0.47$0.47$0.471$0.461013
1620140700$0.47$0.47$0.47$0.472$0.461025
1620140760$0.47$0.47$0.47$0.471$0.461031
1620141000$0.47$0.47$0.47$0.475$0.46106
1620141060$0.47$0.47$0.47$0.475$0.461088
1620141180$0.45$0.45$0.45$0.4520$0.460947
1620141240$0.44$0.44$0.44$0.4412$0.460789
1620141300$0.44$0.44$0.44$0.4414$0.460607
1620141360$0.43$0.43$0.43$0.433$0.460549
1620141420$0.44$0.44$0.44$0.441$0.460536
1620141480$0.43$0.43$0.43$0.431$0.460517
1620141600$0.43$0.44$0.43$0.4412$0.460359
1620141660$0.44$0.44$0.44$0.4410$0.460233
1620141720$0.43$0.43$0.43$0.431$0.460215
1620141900$0.43$0.43$0.43$0.4329$0.459685
1620141960$0.44$0.44$0.43$0.437$0.459584
1620142020$0.43$0.44$0.43$0.4382$0.458199
1620142080$0.43$0.43$0.43$0.4315$0.457959
1620142200$0.43$0.43$0.43$0.431$0.457943
1620142260$0.44$0.45$0.44$0.4456$0.457422
1620142320$0.45$0.45$0.45$0.451$0.457418
1620142380$0.44$0.44$0.44$0.443$0.45739
1620142440$0.44$0.44$0.44$0.443$0.457361
1620142560$0.44$0.44$0.44$0.441$0.457351
1620142680$0.44$0.44$0.44$0.442$0.457332
1620142740$0.43$0.43$0.43$0.4310$0.457184
1620142920$0.43$0.43$0.43$0.431$0.457169
1620142980$0.44$0.44$0.44$0.441$0.457159
1620143040$0.43$0.43$0.43$0.439$0.457027
1620143280$0.43$0.43$0.42$0.42111$0.455076
1620143340$0.41$0.41$0.41$0.4110$0.454847
1620143400$0.42$0.42$0.40$0.4115$0.454498
1620143460$0.40$0.41$0.40$0.4113$0.454193
1620143520$0.41$0.41$0.41$0.413$0.454127
1620143640$0.42$0.42$0.41$0.4118$0.453738
1620143700$0.42$0.42$0.41$0.4228$0.453256
1620143760$0.42$0.42$0.40$0.4036$0.452537
1620143820$0.40$0.41$0.40$0.4113$0.452268
1620143880$0.41$0.41$0.41$0.4113$0.452007
1620144000$0.42$0.42$0.42$0.421$0.451992
1620144060$0.42$0.42$0.41$0.415$0.451902
1620144180$0.41$0.41$0.41$0.415$0.451803
1620144240$0.41$0.41$0.41$0.416$0.451685
1620144300$0.41$0.41$0.41$0.411$0.451665
1620144480$0.42$0.42$0.42$0.421$0.45165
1620144540$0.42$0.42$0.41$0.4112$0.451468
1620144600$0.42$0.42$0.42$0.4213$0.451278
1620144660$0.42$0.42$0.42$0.426$0.451191
1620144720$0.41$0.42$0.41$0.415$0.4511
1620144780$0.41$0.42$0.41$0.422$0.451067
1620144840$0.41$0.41$0.41$0.411$0.451048
1620144900$0.42$0.42$0.42$0.4251$0.450333
1620144960$0.43$0.43$0.43$0.433$0.450306
1620145140$0.42$0.42$0.42$0.428$0.450197
1620145200$0.43$0.43$0.43$0.435$0.450152
1620145320$0.43$0.43$0.43$0.431$0.450143
1620145440$0.42$0.42$0.42$0.421$0.450129
1620145500$0.43$0.43$0.43$0.431$0.45012
1620145560$0.42$0.42$0.41$0.4119$0.449822
1620145860$0.43$0.44$0.43$0.448$0.449783
1620145920$0.43$0.43$0.43$0.4313$0.44967
1620146100$0.42$0.42$0.42$0.421$0.449657
1620146160$0.43$0.43$0.43$0.433$0.449631
1620146220$0.41$0.41$0.41$0.411$0.449614
1620146280$0.40$0.41$0.40$0.418$0.449471
1620146400$0.41$0.41$0.41$0.4110$0.449299
1620146460$0.41$0.41$0.41$0.4140$0.448627
1620146520$0.42$0.42$0.42$0.421$0.448614
1620146580$0.42$0.42$0.42$0.421$0.448602
1620146700$0.42$0.42$0.40$0.4110$0.448421
1620146880$0.42$0.42$0.42$0.421$0.448409
1620146940$0.42$0.42$0.42$0.423$0.448372
1620147000$0.42$0.42$0.42$0.421$0.44836
1620147060$0.42$0.42$0.42$0.424$0.448312
1620147120$0.42$0.42$0.42$0.426$0.448241
1620147180$0.42$0.43$0.42$0.4370$0.447593
1620147240$0.43$0.43$0.43$0.4328$0.447393
1620147300$0.43$0.43$0.42$0.423$0.447368
1620147480$0.42$0.42$0.42$0.425$0.447312
1620147660$0.41$0.41$0.41$0.419$0.447177
1620147900$0.42$0.42$0.42$0.4210$0.447068
1620148140$0.41$0.41$0.41$0.417$0.446964
1620148200$0.41$0.41$0.41$0.412$0.446934
1620148500$0.42$0.42$0.42$0.423$0.446902
1620148560$0.43$0.43$0.43$0.4379$0.446385
1620148620$0.43$0.43$0.43$0.431$0.446378
1620148680$0.44$0.44$0.44$0.4419$0.446332
1620148740$0.44$0.44$0.44$0.4410$0.446307
1620148860$0.45$0.45$0.45$0.452$0.44631
1620148920$0.45$0.45$0.45$0.451$0.446312
1620149040$0.45$0.45$0.44$0.4410$0.446295
1620149100$0.45$0.45$0.45$0.451$0.446297
1620149160$0.45$0.45$0.45$0.4513$0.446315
1620149220$0.47$0.47$0.47$0.471$0.446324
1620149280$0.48$0.48$0.48$0.483$0.446362
1620149400$0.47$0.47$0.47$0.472$0.44638
1620149460$0.48$0.48$0.48$0.4820$0.446632
1620149520$0.47$0.47$0.47$0.4710$0.44672
1620149580$0.47$0.47$0.46$0.4736$0.447014
1620149640$0.49$0.49$0.49$0.491$0.44703
1620149700$0.48$0.48$0.48$0.483$0.447067
1620149760$0.49$0.49$0.48$0.4850$0.447673
1620149820$0.49$0.49$0.49$0.492$0.447704
1620149940$0.49$0.49$0.47$0.4715$0.44786
1620150060$0.47$0.47$0.47$0.4720$0.448018
1620150120$0.47$0.48$0.47$0.4829$0.448339
1620150240$0.47$0.47$0.47$0.473$0.448362
1620150300$0.46$0.46$0.46$0.461$0.448366
1620150360$0.45$0.45$0.45$0.459$0.448371
1620150480$0.46$0.46$0.46$0.469$0.448408
1620150540$0.47$0.47$0.46$0.466$0.448439
1620150660$0.46$0.46$0.46$0.461$0.448443
1620150720$0.45$0.45$0.45$0.455$0.448446
1620150780$0.46$0.46$0.46$0.465$0.448466
1620150840$0.46$0.46$0.46$0.461$0.44847
1620150960$0.47$0.47$0.47$0.4751$0.448846
1620151020$0.47$0.47$0.46$0.4610$0.448891
1620151080$0.47$0.47$0.46$0.4652$0.449252
1620151260$0.47$0.47$0.47$0.47105$0.449957
1620151320$0.46$0.48$0.46$0.487$0.450012
1620151380$0.47$0.47$0.47$0.475$0.450045
1620151440$0.47$0.47$0.47$0.473$0.450064
1620151680$0.47$0.47$0.47$0.471$0.45007
1620151740$0.46$0.46$0.46$0.4610$0.450102
1620151980$0.47$0.47$0.47$0.471$0.450109
1620152040$0.47$0.48$0.47$0.4721$0.450245
1620152160$0.48$0.48$0.48$0.4819$0.450424
1620152220$0.50$0.50$0.50$0.502$0.450456
1620152280$0.48$0.48$0.48$0.481$0.450465
1620152340$0.49$0.49$0.49$0.493$0.450503
1620152400$0.49$0.49$0.49$0.495$0.450565
1620152460$0.49$0.49$0.49$0.491$0.450577
1620152580$0.47$0.47$0.47$0.473$0.450596
1620152640$0.47$0.47$0.47$0.478$0.450645
1620152700$0.48$0.48$0.48$0.485$0.450691
1620152760$0.48$0.48$0.48$0.483$0.450718
1620153000$0.48$0.48$0.48$0.481$0.450727
1620153060$0.46$0.46$0.46$0.461$0.45073
1620153120$0.46$0.46$0.46$0.461$0.450733
1620153240$0.47$0.47$0.47$0.476$0.450769
1620153300$0.48$0.48$0.48$0.481$0.450779
1620153420$0.49$0.49$0.49$0.493$0.450815
1620153480$0.49$0.49$0.47$0.4710$0.450888
1620153540$0.47$0.47$0.47$0.471$0.450894
1620153780$0.47$0.47$0.47$0.4710$0.450953
1620153900$0.47$0.47$0.47$0.471$0.450959
1620153960$0.48$0.48$0.48$0.4820$0.451138
1620154020$0.48$0.48$0.48$0.481$0.451147
1620154080$0.49$0.49$0.49$0.4910$0.451266
1620154200$0.48$0.48$0.48$0.4810$0.451354
1620154260$0.49$0.49$0.49$0.492$0.451378
1620154320$0.48$0.49$0.48$0.492$0.451399
1620154440$0.48$0.49$0.48$0.493$0.451431
1620154560$0.49$0.50$0.49$0.5021$0.451693
1620154620$0.50$0.50$0.49$0.4929$0.452087
1620154680$0.49$0.49$0.48$0.4839$0.452513
1620154740$0.49$0.49$0.48$0.4820$0.452705
1620154800$0.49$0.49$0.48$0.4910$0.452812
1620155040$0.49$0.49$0.49$0.492$0.452834
1620155100$0.48$0.48$0.48$0.487$0.45289
1620155220$0.47$0.47$0.47$0.472$0.4529
1620155280$0.49$0.49$0.49$0.4910$0.453009
1620155340$0.49$0.49$0.49$0.495$0.453063
1620155520$0.49$0.49$0.49$0.491$0.453074
1620155700$0.48$0.48$0.48$0.486$0.453121
1620155880$0.49$0.49$0.49$0.493$0.453154
1620156000$0.49$0.49$0.49$0.4910$0.453261
1620156060$0.49$0.49$0.49$0.4910$0.453368
1620156120$0.50$0.50$0.49$0.4925$0.453646
1620156300$0.49$0.49$0.48$0.4811$0.453741
1620156360$0.49$0.49$0.48$0.4817$0.453889
1620156420$0.49$0.49$0.49$0.491$0.453899
1620156480$0.49$0.49$0.48$0.483$0.453927
1620156540$0.49$0.49$0.49$0.491$0.453937
1620156600$0.50$0.50$0.49$0.4952$0.454606
1620156840$0.50$0.50$0.50$0.501$0.454618
1620156900$0.50$0.50$0.49$0.5012$0.454763
1620156960$0.50$0.50$0.49$0.4911$0.454879
1620157140$0.50$0.50$0.49$0.5022$0.455119
1620157320$0.50$0.50$0.49$0.496$0.455191
1620157380$0.50$0.50$0.50$0.501$0.455203
1620157440$0.50$0.50$0.50$0.501$0.455216
1620157500$0.50$0.50$0.49$0.4911$0.455349
1620157560$0.49$0.50$0.49$0.5021$0.455598
1620157620$0.50$0.50$0.49$0.49108$0.456856
1620157680$0.50$0.50$0.49$0.496$0.456912
1620157740$0.50$0.50$0.50$0.5011$0.457038
1620157800$0.50$0.50$0.50$0.5042$0.457512
1620157920$0.52$0.52$0.52$0.523$0.457561
1620158040$0.52$0.52$0.52$0.527$0.457676
1620158160$0.51$0.52$0.51$0.5260$0.458511
1620158220$0.52$0.53$0.52$0.5320$0.458832
1620158280$0.53$0.53$0.53$0.5310$0.459014
1620158340$0.53$0.53$0.52$0.5318$0.459337